Nanjing Railway New Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	23.100	23.550	22.000	22.020	10.850	12,677,948
2024-10-28	22.330	23.100	22.300	23.100	11.382	10,922,623
2024-10-25	22.300	22.600	21.900	22.480	11.077	9,455,239
2024-10-24	22.560	22.880	22.000	22.190	10.934	8,664,511
2024-10-23	23.180	23.500	22.600	22.780	11.225	12,649,644
2024-10-22	22.880	23.780	22.520	23.170	11.417	16,578,736
2024-10-21	22.420	23.440	22.050	23.030	11.348	16,401,072
2024-10-18	21.550	22.790	21.300	22.280	10.978	13,846,790
2024-10-17	21.890	21.980	21.200	21.560	10.623	10,313,518
2024-10-16	21.200	22.290	21.200	21.450	10.569	12,617,166
2024-10-15	22.000	23.550	21.820	21.960	10.821	17,381,619
2024-10-14	21.150	22.380	21.110	22.360	11.018	13,952,818
2024-10-11	23.530	23.600	20.810	21.170	10.431	16,688,812
2024-10-10	22.600	24.450	22.300	23.510	11.584	20,436,802
2024-10-09	25.500	25.500	22.000	22.240	10.958	23,635,261
2024-10-08	27.000	27.010	23.510	27.000	13.304	30,560,649
2024-09-30	20.600	22.970	19.780	22.930	11.299	26,201,109
2024-09-27	18.470	19.850	18.300	19.510	9.613	18,985,543
2024-09-26	17.800	18.300	17.700	18.300	9.017	15,460,205
2024-09-25	17.810	18.400	17.590	17.910	8.825	14,164,143
2024-09-24	17.300	17.720	16.970	17.720	8.731	10,968,148
2024-09-23	17.210	17.630	16.970	17.350	8.549	7,355,782
2024-09-20	17.380	17.380	17.040	17.210	8.480	7,313,602
2024-09-19	17.100	17.550	17.100	17.380	8.564	8,691,482
2024-09-18	17.380	17.380	16.700	17.060	8.406	6,562,236
2024-09-13	17.380	17.600	17.100	17.120	8.436	9,699,367
2024-09-12	17.610	17.880	17.480	17.570	8.657	9,410,544
2024-09-11	17.600	18.190	17.400	17.680	8.712	13,261,516
2024-09-10	17.720	18.860	17.580	17.720	8.731	20,334,588
2024-09-09	19.030	19.280	17.310	17.360	8.554	30,201,346
2024-09-06	22.000	22.860	19.900	19.970	9.840	33,295,991
2024-09-05	19.280	21.540	19.000	20.900	10.298	31,851,191
2024-09-04	19.130	20.490	18.670	19.610	9.663	21,457,452
2024-09-03	19.580	19.970	19.050	19.250	9.485	10,509,480
2024-09-02	20.130	20.440	19.220	19.330	9.525	15,124,653
2024-08-30	19.800	20.710	19.700	20.130	9.919	18,207,786
2024-08-29	19.200	19.970	19.090	19.830	9.771	14,361,272
2024-08-28	19.080	20.420	19.020	19.390	9.554	17,055,179
2024-08-27	19.950	20.650	19.560	19.630	9.672	20,653,735
2024-08-26	20.280	20.370	19.370	20.080	9.894	18,589,900
2024-08-23	20.610	20.960	19.760	20.010	9.860	29,559,728
2024-08-22	22.000	23.530	21.550	21.560	10.623	30,966,047
2024-08-21	21.880	23.670	20.610	22.660	11.165	34,403,680
2024-08-20	22.090	23.660	22.000	22.100	10.890	28,882,963
2024-08-19	21.440	24.960	21.080	23.460	11.560	41,658,829
2024-08-16	24.000	25.400	21.980	22.110	10.894	42,751,084
2024-08-15	21.210	27.990	21.210	26.000	12.811	56,157,686
2024-08-14	19.300	23.380	19.300	23.380	11.520	52,224,917
2024-08-13	19.030	20.160	18.560	19.480	9.599	25,432,556
2024-08-12	19.330	20.950	18.580	19.800	9.756	32,523,334
2024-08-09	19.110	19.400	18.810	18.950	9.337	10,405,471
2024-08-08	19.490	19.500	18.880	18.960	9.342	13,036,187
2024-08-07	19.090	19.650	19.090	19.580	9.648	16,956,065
2024-08-06	19.680	20.040	19.270	19.820	9.766	17,008,362
2024-08-05	20.400	20.700	19.200	19.430	9.574	21,933,046
2024-08-02	22.040	22.190	20.500	20.500	10.101	28,874,561
2024-08-01	21.800	22.960	21.510	22.190	10.934	33,159,562
2024-07-31	21.800	22.230	20.800	21.780	10.732	35,446,337
2024-07-30	22.110	22.900	21.180	22.100	10.890	38,337,876
2024-07-29	24.180	26.650	23.700	23.970	11.811	38,046,308

← NewerPage 9 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2100 CNY
2025-04-30	0.6000 CNY
2024-07-10	0.4290 CNY
2023-05-11	0.2200 CNY
2022-06-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.